Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.310 5.500 5.250 5.250 15,000 -0.04(-0.76%)
Nov 29, 2004 5.820 5.820 5.100 5.290 47,400 -0.57(-9.73%)
Nov 26, 2004 5.880 5.880 5.810 5.860 1,300 -0.04(-0.68%)
Nov 24, 2004 6.050 6.150 5.900 5.900 5,300 -0.10(-1.67%)
Nov 23, 2004 6.200 6.300 5.880 6.000 9,200 -0.08(-1.32%)
Nov 22, 2004 5.980 6.150 5.850 6.080 14,600 +0.09(+1.50%)
Nov 19, 2004 5.800 6.200 5.500 5.990 364,900 +0.31(+5.46%)
Nov 18, 2004 5.270 5.680 5.250 5.680 161,000 +0.41(+7.78%)
Nov 17, 2004 5.350 5.390 5.270 5.270 15,000 -0.20(-3.66%)
Nov 16, 2004 5.400 5.500 5.310 5.470 4,000 +0.12(+2.24%)
Nov 15, 2004 5.240 5.350 5.240 5.350 3,400 +0.25(+4.90%)
Nov 12, 2004 5.400 5.600 5.100 5.100 16,800 -0.13(-2.49%)
Nov 11, 2004 4.990 5.400 4.850 5.230 16,900 +0.40(+8.28%)
Nov 10, 2004 4.500 4.830 4.500 4.830 5,800 +0.33(+7.33%)
Nov 09, 2004 4.490 4.500 4.490 4.500 1,200 +0.05(+1.12%)
Nov 08, 2004 4.300 4.450 4.300 4.450 2,000 +0.10(+2.30%)
Nov 05, 2004 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Nov 04, 2004 4.350 4.350 4.350 4.350 100 +0.01(+0.23%)
Nov 03, 2004 4.340 4.340 4.340 4.340 500 +0.09(+2.12%)
Nov 02, 2004 4.300 4.300 4.250 4.250 2,300 +0.00(+0.00%)
Nov 01, 2004 4.290 4.290 4.250 4.250 600 +0.00(+0.00%)
Oct 29, 2004 4.210 4.250 4.210 4.250 2,500 -0.04(-0.93%)
Oct 28, 2004 4.290 4.290 4.290 4.290 1,000 +0.09(+2.14%)
Oct 27, 2004 4.070 4.200 4.060 4.200 1,500 +0.10(+2.44%)
Oct 26, 2004 4.100 4.100 4.070 4.100 5,100 -0.10(-2.38%)
Oct 25, 2004 4.180 4.210 4.180 4.200 1,400 +0.00(+0.00%)
Oct 22, 2004 4.220 4.220 4.150 4.200 2,800 -0.12(-2.78%)
Oct 21, 2004 4.390 4.390 4.320 4.320 1,700 -0.08(-1.82%)
Oct 20, 2004 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Oct 19, 2004 4.500 4.500 4.350 4.400 2,300 -0.10(-2.22%)
Oct 18, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 15, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 14, 2004 4.500 4.500 4.500 4.500 100 +0.05(+1.12%)
Oct 13, 2004 4.450 4.460 4.450 4.450 2,200 +0.00(+0.00%)
Oct 12, 2004 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Oct 11, 2004 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Oct 08, 2004 4.550 4.590 4.450 4.450 5,900 +0.00(+0.00%)
Oct 07, 2004 4.000 4.580 4.000 4.450 18,400 +0.50(+12.66%)
Oct 06, 2004 3.900 3.950 3.900 3.950 900 +0.05(+1.28%)
Oct 05, 2004 3.950 3.950 3.900 3.900 1,000 -0.10(-2.50%)
Oct 04, 2004 4.000 4.000 4.000 4.000 400 +0.12(+3.09%)
Oct 01, 2004 3.850 3.880 3.850 3.880 3,700 +0.03(+0.78%)
Sep 30, 2004 3.850 3.950 3.850 3.850 11,400 -0.14(-3.51%)
Sep 29, 2004 4.500 4.500 3.350 3.990 38,900 -0.76(-16.00%)
Sep 28, 2004 4.870 4.870 4.750 4.750 1,700 -0.12(-2.46%)
Sep 27, 2004 4.800 4.950 4.800 4.870 11,500 +0.12(+2.53%)
Sep 24, 2004 4.410 4.750 4.410 4.750 5,400 +0.38(+8.70%)
Sep 23, 2004 4.370 4.370 4.370 4.370 1,900 -0.06(-1.35%)
Sep 22, 2004 4.600 4.600 4.340 4.430 10,000 -0.17(-3.70%)
Sep 21, 2004 3.850 4.600 3.850 4.600 34,900 +0.75(+19.48%)
Sep 20, 2004 3.750 3.850 3.750 3.850 19,400 +0.09(+2.39%)
Sep 17, 2004 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Sep 16, 2004 3.660 3.830 3.660 3.760 7,600 +0.10(+2.73%)
Sep 15, 2004 3.700 3.700 3.660 3.660 2,800 -0.06(-1.61%)
Sep 14, 2004 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Sep 13, 2004 3.700 3.720 3.700 3.720 700 +0.02(+0.54%)
Sep 10, 2004 3.700 3.700 3.700 3.700 1,500 -0.10(-2.63%)
Sep 09, 2004 3.700 3.830 3.700 3.800 3,600 +0.00(+0.00%)
Sep 08, 2004 3.750 3.800 3.750 3.800 2,300 -0.03(-0.78%)
Sep 07, 2004 3.830 3.830 3.830 3.830 500 +0.00(+0.00%)
Sep 03, 2004 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Sep 02, 2004 3.830 3.830 3.830 3.830 500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.